三井海洋開発(6269)の株価時系列情報
三井海洋開発(6269)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,760 | 5,990 | 5,680 | 5,680 | 1,070,100 |
| 2025/06/12 | 5,670 | 5,950 | 5,630 | 5,740 | 1,018,600 |
| 2025/06/11 | 5,400 | 5,550 | 5,400 | 5,470 | 298,600 |
| 2025/06/10 | 5,500 | 5,550 | 5,370 | 5,420 | 411,400 |
| 2025/06/09 | 5,500 | 5,550 | 5,430 | 5,500 | 500,100 |
| 2025/06/06 | 5,300 | 5,420 | 5,260 | 5,410 | 332,400 |
| 2025/06/05 | 5,240 | 5,320 | 5,200 | 5,300 | 424,100 |
| 2025/06/04 | 5,120 | 5,390 | 5,100 | 5,340 | 519,700 |
| 2025/06/03 | 5,130 | 5,180 | 5,000 | 5,030 | 264,900 |
| 2025/06/02 | 5,030 | 5,070 | 4,995 | 5,050 | 190,900 |
| 2025/05/30 | 4,900 | 5,100 | 4,890 | 5,060 | 433,700 |
| 2025/05/29 | 4,895 | 4,975 | 4,885 | 4,920 | 265,400 |
| 2025/05/28 | 4,920 | 4,945 | 4,870 | 4,880 | 249,700 |
| 2025/05/27 | 4,850 | 4,920 | 4,830 | 4,905 | 233,500 |
| 2025/05/26 | 4,965 | 4,980 | 4,890 | 4,905 | 226,500 |
| 2025/05/23 | 4,910 | 4,970 | 4,850 | 4,895 | 388,100 |
| 2025/05/22 | 4,760 | 4,925 | 4,735 | 4,895 | 500,300 |
| 2025/05/21 | 4,875 | 5,030 | 4,830 | 4,970 | 589,300 |
| 2025/05/20 | 5,100 | 5,150 | 4,785 | 4,825 | 614,500 |
| 2025/05/19 | 4,890 | 4,990 | 4,860 | 4,880 | 364,400 |
| 2025/05/16 | 4,810 | 4,945 | 4,755 | 4,890 | 541,700 |
| 2025/05/15 | 4,695 | 4,930 | 4,675 | 4,875 | 636,900 |
| 2025/05/14 | 4,670 | 4,805 | 4,545 | 4,705 | 692,900 |
| 2025/05/13 | 4,600 | 4,790 | 4,230 | 4,755 | 1,818,800 |
| 2025/05/12 | 4,300 | 4,380 | 4,265 | 4,375 | 370,900 |
| 2025/05/09 | 4,170 | 4,290 | 4,165 | 4,265 | 320,000 |
| 2025/05/08 | 4,225 | 4,230 | 4,140 | 4,175 | 381,800 |
| 2025/05/07 | 4,345 | 4,355 | 4,215 | 4,255 | 346,300 |
| 2025/05/02 | 4,245 | 4,335 | 4,215 | 4,295 | 301,700 |
| 2025/05/01 | 4,255 | 4,260 | 4,180 | 4,225 | 413,500 |
| 2025/04/30 | 4,310 | 4,390 | 4,270 | 4,325 | 610,600 |
| 2025/04/28 | 4,220 | 4,305 | 4,165 | 4,240 | 518,600 |
| 2025/04/25 | 4,065 | 4,165 | 4,010 | 4,085 | 274,300 |
| 2025/04/24 | 4,055 | 4,055 | 3,990 | 4,000 | 230,200 |
| 2025/04/23 | 4,130 | 4,150 | 4,020 | 4,070 | 700,700 |
| 2025/04/22 | 3,615 | 4,040 | 3,615 | 3,990 | 1,011,200 |
| 2025/04/21 | 3,640 | 3,665 | 3,570 | 3,615 | 342,300 |
| 2025/04/18 | 3,585 | 3,695 | 3,560 | 3,680 | 203,900 |
| 2025/04/17 | 3,525 | 3,580 | 3,465 | 3,565 | 286,200 |
| 2025/04/16 | 3,620 | 3,660 | 3,460 | 3,495 | 261,400 |
| 2025/04/15 | 3,650 | 3,670 | 3,530 | 3,575 | 308,900 |
| 2025/04/14 | 3,550 | 3,660 | 3,530 | 3,630 | 353,200 |
| 2025/04/11 | 3,380 | 3,510 | 3,330 | 3,480 | 604,200 |
| 2025/04/10 | 3,695 | 3,715 | 3,575 | 3,640 | 683,200 |
| 2025/04/09 | 3,310 | 3,345 | 3,220 | 3,315 | 554,900 |
| 2025/04/08 | 3,405 | 3,540 | 3,360 | 3,450 | 689,600 |
| 2025/04/07 | 3,200 | 3,320 | 3,135 | 3,155 | 915,100 |
| 2025/04/04 | 3,810 | 3,845 | 3,595 | 3,745 | 954,100 |
| 2025/04/03 | 4,000 | 4,065 | 3,880 | 4,020 | 703,500 |
| 2025/04/02 | 4,150 | 4,295 | 4,120 | 4,200 | 454,300 |
| 2025/04/01 | 4,125 | 4,180 | 4,060 | 4,100 | 367,200 |
| 2025/03/31 | 4,075 | 4,145 | 4,055 | 4,120 | 467,400 |
| 2025/03/28 | 4,145 | 4,190 | 4,100 | 4,125 | 302,200 |
| 2025/03/27 | 4,125 | 4,205 | 4,110 | 4,205 | 295,900 |
| 2025/03/26 | 4,210 | 4,235 | 4,145 | 4,195 | 350,500 |
| 2025/03/25 | 4,410 | 4,410 | 4,160 | 4,170 | 594,400 |
| 2025/03/24 | 4,410 | 4,515 | 4,275 | 4,350 | 790,800 |
| 2025/03/21 | 4,125 | 4,300 | 4,120 | 4,270 | 418,700 |
| 2025/03/19 | 4,190 | 4,220 | 4,130 | 4,140 | 256,300 |
| 2025/03/18 | 4,165 | 4,205 | 4,140 | 4,150 | 316,700 |
| 2025/03/17 | 4,175 | 4,245 | 4,160 | 4,160 | 205,800 |
| 2025/03/14 | 4,215 | 4,240 | 4,130 | 4,160 | 243,700 |
| 2025/03/13 | 4,185 | 4,295 | 4,120 | 4,205 | 438,700 |
| 2025/03/12 | 4,100 | 4,190 | 4,070 | 4,150 | 373,400 |
| 2025/03/11 | 4,070 | 4,105 | 3,930 | 4,030 | 531,800 |
| 2025/03/10 | 4,190 | 4,220 | 4,060 | 4,115 | 378,300 |
| 2025/03/07 | 4,225 | 4,270 | 4,105 | 4,150 | 547,900 |
| 2025/03/06 | 4,260 | 4,365 | 4,195 | 4,365 | 409,300 |
| 2025/03/05 | 4,185 | 4,370 | 4,170 | 4,260 | 873,300 |
| 2025/03/04 | 4,075 | 4,125 | 4,045 | 4,115 | 531,300 |
| 2025/03/03 | 3,995 | 4,095 | 3,985 | 4,055 | 305,200 |
| 2025/02/28 | 4,050 | 4,060 | 3,980 | 4,015 | 360,400 |
| 2025/02/27 | 4,135 | 4,185 | 4,040 | 4,070 | 390,500 |
| 2025/02/26 | 4,050 | 4,145 | 4,005 | 4,080 | 415,700 |
| 2025/02/25 | 4,190 | 4,270 | 4,035 | 4,115 | 843,900 |
| 2025/02/21 | 4,250 | 4,290 | 4,190 | 4,260 | 475,600 |
| 2025/02/20 | 4,190 | 4,250 | 4,095 | 4,245 | 627,300 |
| 2025/02/19 | 4,180 | 4,230 | 4,160 | 4,180 | 1,036,500 |
| 2025/02/18 | 4,225 | 4,360 | 4,210 | 4,300 | 627,100 |
| 2025/02/17 | 4,420 | 4,480 | 4,300 | 4,320 | 1,103,600 |
| 2025/02/14 | 4,090 | 4,640 | 4,090 | 4,560 | 3,521,200 |
| 2025/02/13 | 3,295 | 3,990 | 3,235 | 3,990 | 2,215,000 |
| 2025/02/12 | 3,155 | 3,290 | 3,135 | 3,290 | 451,800 |
| 2025/02/10 | 3,125 | 3,155 | 3,110 | 3,135 | 206,800 |
| 2025/02/07 | 3,130 | 3,145 | 3,100 | 3,125 | 297,900 |
| 2025/02/06 | 3,150 | 3,200 | 3,135 | 3,150 | 260,900 |
| 2025/02/05 | 3,205 | 3,225 | 3,135 | 3,150 | 299,900 |
| 2025/02/04 | 3,230 | 3,240 | 3,130 | 3,135 | 337,200 |
| 2025/02/03 | 3,165 | 3,200 | 3,145 | 3,160 | 278,600 |
| 2025/01/31 | 3,210 | 3,235 | 3,165 | 3,220 | 235,500 |
| 2025/01/30 | 3,165 | 3,220 | 3,150 | 3,205 | 290,100 |
| 2025/01/29 | 3,145 | 3,190 | 3,140 | 3,165 | 318,600 |
| 2025/01/28 | 3,235 | 3,265 | 3,150 | 3,160 | 412,100 |
| 2025/01/27 | 3,345 | 3,345 | 3,290 | 3,300 | 221,800 |
| 2025/01/24 | 3,365 | 3,385 | 3,335 | 3,345 | 389,100 |
| 2025/01/23 | 3,390 | 3,430 | 3,330 | 3,385 | 293,700 |
| 2025/01/22 | 3,405 | 3,460 | 3,335 | 3,350 | 343,300 |
| 2025/01/21 | 3,280 | 3,305 | 3,195 | 3,245 | 224,800 |
| 2025/01/20 | 3,325 | 3,360 | 3,280 | 3,280 | 240,800 |
| 2025/01/17 | 3,365 | 3,390 | 3,325 | 3,340 | 214,300 |
| 2025/01/16 | 3,375 | 3,415 | 3,350 | 3,395 | 198,900 |
| 2025/01/15 | 3,380 | 3,410 | 3,330 | 3,370 | 247,000 |
| 2025/01/14 | 3,330 | 3,380 | 3,290 | 3,365 | 372,400 |
| 2025/01/10 | 3,420 | 3,450 | 3,340 | 3,340 | 334,400 |
| 2025/01/09 | 3,495 | 3,555 | 3,440 | 3,450 | 410,000 |
| 2025/01/08 | 3,475 | 3,580 | 3,470 | 3,510 | 364,500 |
| 2025/01/07 | 3,520 | 3,535 | 3,460 | 3,520 | 523,800 |
| 2025/01/06 | 3,380 | 3,490 | 3,350 | 3,475 | 422,900 |
| 2024/12/30 | 3,310 | 3,355 | 3,285 | 3,345 | 214,100 |
| 2024/12/27 | 3,270 | 3,310 | 3,250 | 3,310 | 232,900 |
| 2024/12/26 | 3,250 | 3,305 | 3,225 | 3,280 | 305,800 |
| 2024/12/25 | 3,185 | 3,250 | 3,175 | 3,245 | 137,400 |
| 2024/12/24 | 3,215 | 3,215 | 3,155 | 3,170 | 114,600 |
| 2024/12/23 | 3,165 | 3,225 | 3,140 | 3,215 | 175,700 |
| 2024/12/20 | 3,125 | 3,185 | 3,120 | 3,145 | 253,400 |
| 2024/12/19 | 3,100 | 3,145 | 3,070 | 3,105 | 301,300 |
| 2024/12/18 | 3,140 | 3,190 | 3,125 | 3,170 | 189,500 |
| 2024/12/17 | 3,200 | 3,215 | 3,150 | 3,150 | 192,000 |
| 2024/12/16 | 3,220 | 3,255 | 3,200 | 3,200 | 164,000 |
| 2024/12/13 | 3,185 | 3,245 | 3,180 | 3,230 | 252,500 |
| 2024/12/12 | 3,240 | 3,285 | 3,210 | 3,215 | 289,800 |
| 2024/12/11 | 3,250 | 3,280 | 3,170 | 3,210 | 332,600 |
| 2024/12/10 | 3,170 | 3,245 | 3,140 | 3,145 | 411,900 |
| 2024/12/09 | 3,205 | 3,230 | 3,130 | 3,150 | 389,500 |
| 2024/12/06 | 3,230 | 3,285 | 3,205 | 3,205 | 192,000 |
| 2024/12/05 | 3,290 | 3,300 | 3,250 | 3,255 | 208,600 |
| 2024/12/04 | 3,290 | 3,350 | 3,260 | 3,285 | 311,000 |
| 2024/12/03 | 3,225 | 3,315 | 3,225 | 3,270 | 353,300 |
| 2024/12/02 | 3,140 | 3,185 | 3,140 | 3,175 | 275,900 |
| 2024/11/29 | 3,220 | 3,270 | 3,180 | 3,180 | 283,900 |
| 2024/11/28 | 3,215 | 3,255 | 3,200 | 3,225 | 236,300 |
| 2024/11/27 | 3,190 | 3,220 | 3,140 | 3,195 | 367,500 |
| 2024/11/26 | 3,220 | 3,235 | 3,125 | 3,195 | 439,500 |
| 2024/11/25 | 3,285 | 3,295 | 3,235 | 3,265 | 381,000 |
| 2024/11/22 | 3,310 | 3,330 | 3,285 | 3,300 | 239,200 |
| 2024/11/21 | 3,330 | 3,330 | 3,245 | 3,270 | 273,300 |
| 2024/11/20 | 3,345 | 3,370 | 3,280 | 3,305 | 213,300 |
| 2024/11/19 | 3,310 | 3,385 | 3,305 | 3,340 | 269,000 |
| 2024/11/18 | 3,280 | 3,320 | 3,260 | 3,300 | 302,200 |
| 2024/11/15 | 3,325 | 3,380 | 3,310 | 3,340 | 448,800 |
| 2024/11/14 | 3,485 | 3,520 | 3,330 | 3,355 | 532,500 |
| 2024/11/13 | 3,365 | 3,605 | 3,240 | 3,555 | 1,411,000 |
| 2024/11/12 | 3,600 | 3,640 | 3,365 | 3,435 | 1,661,200 |
| 2024/11/11 | 3,530 | 3,565 | 3,505 | 3,540 | 371,600 |
| 2024/11/08 | 3,590 | 3,625 | 3,510 | 3,530 | 501,900 |
| 2024/11/07 | 3,520 | 3,640 | 3,480 | 3,555 | 703,100 |
| 2024/11/06 | 3,315 | 3,450 | 3,305 | 3,450 | 469,000 |
| 2024/11/05 | 3,345 | 3,370 | 3,305 | 3,345 | 263,800 |
| 2024/11/01 | 3,335 | 3,360 | 3,305 | 3,315 | 300,200 |
| 2024/10/31 | 3,330 | 3,395 | 3,320 | 3,380 | 351,700 |
| 2024/10/30 | 3,325 | 3,345 | 3,280 | 3,305 | 423,800 |
| 2024/10/29 | 3,285 | 3,320 | 3,225 | 3,305 | 315,100 |
| 2024/10/28 | 3,200 | 3,325 | 3,180 | 3,255 | 337,200 |
| 2024/10/25 | 3,240 | 3,270 | 3,205 | 3,230 | 343,000 |
| 2024/10/24 | 3,230 | 3,305 | 3,230 | 3,250 | 592,600 |
| 2024/10/23 | 3,150 | 3,260 | 3,105 | 3,230 | 688,100 |
| 2024/10/22 | 3,140 | 3,140 | 3,050 | 3,080 | 498,300 |
| 2024/10/21 | 3,185 | 3,200 | 3,130 | 3,160 | 349,000 |
| 2024/10/18 | 3,270 | 3,280 | 3,185 | 3,195 | 340,600 |
| 2024/10/17 | 3,300 | 3,310 | 3,205 | 3,240 | 229,800 |
| 2024/10/16 | 3,230 | 3,280 | 3,220 | 3,230 | 301,600 |
| 2024/10/15 | 3,320 | 3,330 | 3,220 | 3,235 | 403,500 |
| 2024/10/11 | 3,330 | 3,385 | 3,305 | 3,330 | 378,100 |
| 2024/10/10 | 3,310 | 3,355 | 3,285 | 3,310 | 232,700 |
| 2024/10/09 | 3,365 | 3,380 | 3,315 | 3,345 | 296,800 |
| 2024/10/08 | 3,435 | 3,465 | 3,355 | 3,360 | 404,600 |
| 2024/10/07 | 3,510 | 3,515 | 3,425 | 3,465 | 367,600 |
| 2024/10/04 | 3,530 | 3,560 | 3,385 | 3,420 | 429,400 |
| 2024/10/03 | 3,535 | 3,535 | 3,380 | 3,440 | 408,800 |
| 2024/10/02 | 3,500 | 3,580 | 3,455 | 3,465 | 629,200 |
| 2024/10/01 | 3,465 | 3,540 | 3,460 | 3,500 | 643,200 |
| 2024/09/30 | 3,400 | 3,410 | 3,315 | 3,385 | 613,200 |
| 2024/09/27 | 3,460 | 3,495 | 3,380 | 3,470 | 604,600 |
| 2024/09/26 | 3,400 | 3,560 | 3,400 | 3,485 | 1,294,900 |
| 2024/09/25 | 3,290 | 3,320 | 3,250 | 3,280 | 499,500 |
| 2024/09/24 | 3,310 | 3,330 | 3,235 | 3,295 | 607,000 |
| 2024/09/20 | 3,165 | 3,275 | 3,140 | 3,250 | 1,152,800 |
| 2024/09/19 | 3,045 | 3,160 | 3,005 | 3,145 | 947,900 |
| 2024/09/18 | 2,888 | 3,095 | 2,888 | 3,025 | 1,821,900 |
| 2024/09/17 | 2,689 | 2,767 | 2,686 | 2,736 | 572,500 |
| 2024/09/13 | 2,694 | 2,694 | 2,647 | 2,654 | 251,700 |
| 2024/09/12 | 2,698 | 2,727 | 2,677 | 2,708 | 431,800 |
| 2024/09/11 | 2,630 | 2,666 | 2,569 | 2,610 | 430,300 |
| 2024/09/10 | 2,684 | 2,704 | 2,647 | 2,680 | 373,200 |
| 2024/09/09 | 2,601 | 2,701 | 2,574 | 2,684 | 777,200 |
| 2024/09/06 | 2,830 | 2,830 | 2,681 | 2,710 | 480,400 |
| 2024/09/05 | 2,789 | 2,855 | 2,767 | 2,780 | 502,400 |
| 2024/09/04 | 2,895 | 2,942 | 2,860 | 2,880 | 644,700 |
| 2024/09/03 | 3,040 | 3,040 | 2,969 | 3,015 | 331,500 |
| 2024/09/02 | 3,105 | 3,110 | 3,005 | 3,005 | 351,400 |
| 2024/08/30 | 3,010 | 3,110 | 2,995 | 3,100 | 718,600 |
| 2024/08/29 | 2,977 | 3,050 | 2,956 | 3,000 | 347,700 |
| 2024/08/28 | 2,994 | 3,035 | 2,984 | 3,000 | 492,300 |
| 2024/08/27 | 2,920 | 3,085 | 2,901 | 3,045 | 1,057,500 |
| 2024/08/26 | 2,935 | 2,946 | 2,876 | 2,880 | 381,000 |
| 2024/08/23 | 2,859 | 2,978 | 2,859 | 2,958 | 589,300 |
| 2024/08/22 | 2,879 | 2,913 | 2,838 | 2,855 | 319,700 |
| 2024/08/21 | 2,860 | 2,910 | 2,821 | 2,879 | 450,300 |
| 2024/08/20 | 2,972 | 2,984 | 2,930 | 2,930 | 377,000 |
| 2024/08/19 | 2,960 | 3,035 | 2,914 | 2,922 | 626,200 |